ATCO Ltd. (TSX:ACO.X)
Canada flag Canada · Delayed Price · Currency is CAD
54.13
-0.28 (-0.51%)
Oct 23, 2025, 4:00 PM EDT

ATCO Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202554.4354.6553.9054.1354.13-0.51%136,876
Oct 22, 202553.8554.8853.6754.4154.410.98%246,914
Oct 21, 202553.2253.9253.1453.8853.881.11%225,400
Oct 20, 202552.9353.4052.8553.2953.290.64%143,500
Oct 17, 202552.5653.0252.3052.9552.950.63%219,100
Oct 16, 202552.3652.7152.2052.6252.620.57%215,900
Oct 15, 202551.3152.5550.7652.3252.321.95%226,200
Oct 14, 202551.1751.7151.0951.3251.320.33%558,600
Oct 10, 202550.5051.2950.5051.1551.151.17%212,600
Oct 9, 202550.7250.8250.4550.5650.56-0.43%121,819
Oct 8, 202550.6150.7950.3250.7850.780.30%134,437
Oct 7, 202550.5550.6550.1350.6350.630.16%164,200
Oct 6, 202550.5250.5950.2550.5550.55-0.14%215,500
Oct 3, 202550.4350.8950.3350.6250.620.06%239,627
Oct 2, 202549.8650.6349.8650.5950.590.96%116,600
Oct 1, 202550.3350.5950.0550.1150.11-0.54%179,200
Sep 30, 202549.5750.5049.5750.3850.381.27%213,713
Sep 29, 202549.5350.0849.4349.7549.750.59%312,400
Sep 26, 202549.5149.8649.3449.4649.46-0.16%303,907
Sep 25, 202549.2049.6049.0249.5449.540.92%247,400
Sep 24, 202548.9049.4548.9049.0949.090.61%200,700
Sep 23, 202548.2848.8548.0648.7948.790.93%221,710
Sep 22, 202547.8848.4847.8848.3448.341.05%462,700
Sep 19, 202547.7448.1447.5247.8447.840.06%1,256,600
Sep 18, 202548.0048.1447.7147.8147.81-0.71%334,400
Sep 17, 202548.0948.4348.0948.1548.15-0.06%306,800
Sep 16, 202548.6348.7748.0848.1848.18-1.09%154,600
Sep 15, 202549.2749.2748.4948.7148.71-0.33%313,608
Sep 12, 202548.4448.9748.4448.8748.870.39%139,145
Sep 11, 202548.7549.0048.5048.6848.68-0.35%197,600
Sep 10, 202548.6748.9248.5748.8548.850.23%204,400
Sep 9, 202548.9049.0348.7048.7448.74-0.55%151,712
Sep 8, 202548.9149.0648.8649.0149.010.02%122,300
Sep 5, 202549.1149.2848.9349.0049.00-0.33%148,600
Sep 4, 202549.3349.6549.0649.1649.16-1.25%174,500
Sep 3, 202549.5949.9949.5949.7849.280.04%125,200
Sep 2, 202550.2250.2249.5849.7649.26-1.05%235,518
Aug 29, 202549.9850.6149.5550.2949.780.86%153,733
Aug 28, 202549.5549.9549.3949.8649.350.02%211,700
Aug 27, 202549.7050.0849.5049.8549.340.16%160,700
Aug 26, 202550.4150.4149.7249.7749.27-1.56%284,700
Aug 25, 202550.8050.8450.3950.5650.05-0.77%107,429
Aug 22, 202551.3251.7250.8050.9550.43-0.76%234,348
Aug 21, 202550.7251.5150.7251.3450.821.12%233,648
Aug 20, 202550.8651.1650.7150.7750.26-0.02%372,831
Aug 19, 202550.6351.0050.5050.7850.270.40%187,631
Aug 18, 202550.5351.1550.4050.5850.07-0.84%273,100
Aug 15, 202550.7151.1550.7151.0150.490.39%204,822
Aug 14, 202550.5050.8650.2850.8150.300.75%277,336
Aug 13, 202550.8751.2350.4050.4349.92-0.67%115,800